648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194500,35278580,3175,3175,3175,3175,391
|
|
20240221,194400,35278580,3175,3175,3175,3175,0
|
|
20240221,194300,35278580,3175,3175,3175,3175,0
|
|
20240221,194200,35278580,3175,3175,3175,3175,0
|
|
20240221,194100,35278580,3175,3175,3175,3175,0
|
|
20240221,194000,35278580,3175,3175,3175,3175,0
|
|
20240221,193900,35278580,3175,3175,3175,3175,0
|
|
20240221,193800,35278580,3175,3175,3175,3175,0
|
|
20240221,193700,35278580,3175,3175,3175,3175,0
|
|
20240221,193600,35278580,3175,3175,3175,3175,0
|
|
20240221,193500,35278580,3175,3175,3175,3175,0
|
|
20240221,193400,35278580,3175,3175,3175,3175,0
|
|
20240221,193300,35278580,3175,3175,3175,3175,0
|
|
20240221,193200,35278580,3175,3175,3175,3175,0
|
|
20240221,193100,35278580,3175,3175,3175,3175,0
|
|
20240221,193000,35278580,3175,3175,3175,3175,0
|
|
20240221,192900,35278580,3175,3175,3175,3175,0
|
|
20240221,192800,35278580,3175,3175,3175,3175,0
|
|
20240221,192700,35278580,3175,3175,3175,3175,0
|
|
20240221,192600,35278580,3175,3175,3175,3175,0
|
|
20240221,192500,35278580,3175,3175,3175,3175,0
|
|
20240221,192400,35278580,3175,3175,3175,3175,0
|
|
20240221,192300,35278580,3175,3175,3175,3175,0
|
|
20240221,192200,35278580,3175,3175,3175,3175,0
|
|
20240221,192100,35278580,3175,3175,3175,3175,0
|
|
20240221,192000,35278580,3175,3175,3175,3175,0
|
|
20240221,191900,35278580,3175,3175,3175,3175,0
|
|
20240221,191800,35278580,3175,3175,3175,3175,0
|
|
20240221,191700,35278580,3175,3175,3175,3175,0
|
|
20240221,191600,35278580,3175,3175,3175,3175,0
|
|
20240221,191500,35278580,3175,3175,3175,3175,391
|
|
20240221,191400,35278580,3175,3175,3175,3175,0
|
|
20240221,191300,35278580,3175,3175,3175,3175,0
|
|
20240221,191200,35278580,3175,3175,3175,3175,0
|
|
20240221,191100,35278580,3175,3175,3175,3175,0
|
|
20240221,191000,35278580,3175,3175,3175,3175,0
|
|
20240221,190900,35278580,3175,3175,3175,3175,0
|
|
20240221,190800,35278580,3175,3175,3175,3175,0
|
|
20240221,190700,35278580,3175,3175,3175,3175,0
|
|
20240221,190600,35278580,3175,3175,3175,3175,0
|
|
20240221,190500,35278580,3175,3175,3175,3175,0
|
|
20240221,190400,35278580,3175,3175,3175,3175,0
|
|
20240221,190300,35278580,3175,3175,3175,3175,0
|
|
20240221,190200,35278580,3175,3175,3175,3175,0
|
|
20240221,190100,35278580,3175,3175,3175,3175,0
|
|
20240221,190000,35278580,3175,3175,3175,3175,0
|
|
20240221,185900,35278580,3175,3175,3175,3175,0
|
|
20240221,185800,35278580,3175,3175,3175,3175,0
|
|
20240221,185700,35278580,3175,3175,3175,3175,0
|
|
20240221,185600,35278580,3175,3175,3175,3175,0
|
|
20240221,185500,35278580,3175,3175,3175,3175,0
|
|
20240221,185400,35278580,3175,3175,3175,3175,0
|
|
20240221,185300,35278580,3175,3175,3175,3175,0
|
|
20240221,185200,35278580,3175,3175,3175,3175,0
|
|
20240221,185100,35278580,3175,3175,3175,3175,0
|
|
20240221,185000,35278580,3175,3175,3175,3175,0
|
|
20240221,184900,35278580,3175,3175,3175,3175,0
|
|
20240221,184800,35278580,3175,3175,3175,3175,0
|
|
20240221,184700,35278580,3175,3175,3175,3175,0
|
|
20240221,184600,35278580,3175,3175,3175,3175,0
|
|
20240221,184500,35278580,3175,3175,3175,3175,391
|
|
20240221,184400,35278580,3175,3175,3175,3175,0
|
|
20240221,184300,35278580,3175,3175,3175,3175,0
|
|
20240221,184200,35278580,3175,3175,3175,3175,0
|
|
20240221,184100,35278580,3175,3175,3175,3175,0
|
|
20240221,184000,35278580,3175,3175,3175,3175,0
|
|
20240221,183900,35278580,3175,3175,3175,3175,0
|
|
20240221,183800,35278580,3175,3175,3175,3175,0
|
|
20240221,183700,35278580,3175,3175,3175,3175,0
|
|
20240221,183600,35278580,3175,3175,3175,3175,0
|
|
20240221,183500,35278580,3175,3175,3175,3175,0
|
|
20240221,183400,35278580,3175,3175,3175,3175,0
|
|
20240221,183300,35278580,3175,3175,3175,3175,0
|
|
20240221,183200,35278580,3175,3175,3175,3175,0
|
|
20240221,183100,35278580,3175,3175,3175,3175,0
|
|
20240221,183000,35278580,3175,3175,3175,3175,0
|
|
20240221,182900,35278580,3175,3175,3175,3175,0
|
|
20240221,182800,35278580,3175,3175,3175,3175,0
|
|
20240221,182700,35278580,3175,3175,3175,3175,0
|
|
20240221,182600,35278580,3175,3175,3175,3175,0
|
|
20240221,182500,35278580,3175,3175,3175,3175,0
|
|
20240221,182400,35278580,3175,3175,3175,3175,0
|
|
20240221,182300,35278580,3175,3175,3175,3175,0
|
|
20240221,182200,35278580,3175,3175,3175,3175,0
|
|
20240221,182100,35278580,3175,3175,3175,3175,0
|
|
20240221,182000,35278580,3175,3175,3175,3175,0
|
|
20240221,181900,35278580,3175,3175,3175,3175,0
|
|
20240221,181800,35278580,3175,3175,3175,3175,0
|
|
20240221,181700,35278580,3175,3175,3175,3175,0
|
|
20240221,181600,35278580,3175,3175,3175,3175,0
|
|
20240221,181500,35278580,3175,3175,3175,3175,391
|
|
20240221,181400,35278580,3175,3175,3175,3175,0
|
|
20240221,181300,35278580,3175,3175,3175,3175,0
|
|
20240221,181200,35278580,3175,3175,3175,3175,0
|
|
20240221,181100,35278580,3175,3175,3175,3175,0
|
|
20240221,181000,35278580,3175,3175,3175,3175,0
|
|
20240221,180900,35278580,3175,3175,3175,3175,0
|
|
20240221,180800,35278580,3175,3175,3175,3175,0
|
|
20240221,180700,35278580,3175,3175,3175,3175,0
|
|
20240221,180600,35278580,3175,3175,3175,3175,0
|
|
20240221,180500,35278580,3175,3175,3175,3175,0
|
|
20240221,180400,35278580,3175,3175,3175,3175,0
|
|
20240221,180300,35278580,3175,3175,3175,3175,0
|
|
20240221,180200,35278580,3175,3175,3175,3175,0
|
|
20240221,180100,35278580,3175,3175,3175,3175,0
|
|
20240221,180000,35278580,3175,3175,3175,3175,0
|
|
20240221,175900,35278580,3175,3175,3175,3175,0
|
|
20240221,175800,35278580,3175,3175,3175,3175,0
|
|
20240221,175700,35278580,3175,3175,3175,3175,0
|
|
20240221,175600,35278580,3175,3175,3175,3175,0
|
|
20240221,175500,35278580,3175,3175,3175,3175,0
|
|
20240221,175400,35278580,3175,3175,3175,3175,0
|
|
20240221,175300,35278580,3175,3175,3175,3175,0
|
|
20240221,175200,35278580,3175,3175,3175,3175,0
|
|
20240221,175100,35278580,3175,3175,3175,3175,0
|
|
20240221,175000,35278580,3175,3175,3175,3175,0
|
|
20240221,174900,35278580,3175,3175,3175,3175,0
|
|
20240221,174800,35278580,3175,3175,3175,3175,0
|
|
20240221,174700,35278580,3175,3175,3175,3175,0
|
|
20240221,174600,35278580,3175,3175,3175,3175,0
|
|
20240221,174500,35278580,3175,3175,3175,3175,391
|
|
20240221,174400,35278580,3175,3175,3175,3175,0
|
|
20240221,174300,35278580,3175,3175,3175,3175,0
|
|
20240221,174200,35278580,3175,3175,3175,3175,0
|
|
20240221,174100,35278580,3175,3175,3175,3175,0
|
|
20240221,174000,35278580,3175,3175,3175,3175,0
|
|
20240221,173900,35278580,3175,3175,3175,3175,0
|
|
20240221,173800,35278580,3175,3175,3175,3175,0
|
|
20240221,173700,35278580,3175,3175,3175,3175,0
|
|
20240221,173600,35278580,3175,3175,3175,3175,0
|
|
20240221,173500,35278580,3175,3175,3175,3175,0
|
|
20240221,173400,35278580,3175,3175,3175,3175,0
|
|
20240221,173300,35278580,3175,3175,3175,3175,0
|
|
20240221,173200,35278580,3175,3175,3175,3175,0
|
|
20240221,173100,35278580,3175,3175,3175,3175,0
|
|
20240221,173000,35278580,3175,3175,3175,3175,0
|
|
20240221,172900,35278580,3175,3175,3175,3175,0
|
|
20240221,172800,35278580,3175,3175,3175,3175,0
|
|
20240221,172700,35278580,3175,3175,3175,3175,0
|
|
20240221,172600,35278580,3175,3175,3175,3175,0
|
|
20240221,172500,35278580,3175,3175,3175,3175,0
|
|
20240221,172400,35278580,3175,3175,3175,3175,0
|
|
20240221,172300,35278580,3175,3175,3175,3175,0
|
|
20240221,172200,35278580,3175,3175,3175,3175,0
|
|
20240221,172100,35278580,3175,3175,3175,3175,0
|
|
20240221,172000,35278580,3175,3175,3175,3175,0
|
|
20240221,171900,35278580,3175,3175,3175,3175,0
|
|
20240221,171800,35278580,3175,3175,3175,3175,0
|
|
20240221,171700,35278580,3175,3175,3175,3175,0
|
|
20240221,171600,35278580,3175,3175,3175,3175,0
|
|
20240221,171500,35278580,3175,3175,3175,3175,391
|
|
20240221,171400,35278580,3175,3175,3175,3175,0
|
|
20240221,171300,35278580,3175,3175,3175,3175,0
|
|
20240221,171200,35278580,3175,3175,3175,3175,0
|
|
20240221,171100,35278580,3175,3175,3175,3175,0
|
|
20240221,171000,35278580,3175,3175,3175,3175,0
|
|
20240221,170900,35278580,3175,3175,3175,3175,0
|
|
20240221,170800,35278580,3175,3175,3175,3175,0
|
|
20240221,170700,35278580,3175,3175,3175,3175,0
|
|
20240221,170600,35278580,3175,3175,3175,3175,0
|
|
20240221,170500,35278580,3175,3175,3175,3175,0
|
|
20240221,170400,35278580,3175,3175,3175,3175,0
|
|
20240221,170300,35278580,3175,3175,3175,3175,0
|
|
20240221,170200,35278580,3175,3175,3175,3175,0
|
|
20240221,170100,35278580,3175,3175,3175,3175,0
|
|
20240221,170000,35278580,3175,3175,3175,3175,0
|
|
20240221,165900,35278580,3175,3175,3175,3175,0
|
|
20240221,165800,35278580,3175,3175,3175,3175,0
|
|
20240221,165700,35278580,3175,3175,3175,3175,0
|
|
20240221,165600,35278580,3175,3175,3175,3175,0
|
|
20240221,165500,35278580,3175,3175,3175,3175,0
|
|
20240221,165400,35278580,3175,3175,3175,3175,0
|
|
20240221,165300,35278580,3175,3175,3175,3175,0
|
|
20240221,165200,35278580,3175,3175,3175,3175,0
|
|
20240221,165100,35278580,3175,3175,3175,3175,0
|
|
20240221,165000,35278580,3175,3175,3175,3175,0
|
|
20240221,164900,35278580,3175,3175,3175,3175,0
|
|
20240221,164800,35278580,3175,3175,3175,3175,0
|
|
20240221,164700,35278580,3175,3175,3175,3175,0
|
|
20240221,164600,35278580,3175,3175,3175,3175,0
|
|
20240221,164500,35278580,3175,3175,3175,3175,391
|
|
20240221,164400,35278580,3175,3175,3175,3175,0
|
|
20240221,164300,35278580,3175,3175,3175,3175,0
|
|
20240221,164200,35278580,3175,3175,3175,3175,0
|
|
20240221,164100,35278580,3175,3175,3175,3175,0
|
|
20240221,164000,35278580,3175,3175,3175,3175,0
|
|
20240221,163900,35278580,3175,3175,3175,3175,0
|
|
20240221,163800,35278580,3175,3175,3175,3175,0
|
|
20240221,163700,35278580,3175,3175,3175,3175,0
|
|
20240221,163600,35278580,3175,3175,3175,3175,0
|
|
20240221,163500,35278580,3175,3175,3175,3175,0
|
|
20240221,163400,35278580,3175,3175,3175,3175,0
|
|
20240221,163300,35278580,3175,3175,3175,3175,0
|
|
20240221,163200,35278580,3175,3175,3175,3175,0
|
|
20240221,163100,35278580,3175,3175,3175,3175,0
|
|
20240221,163000,35278580,3175,3175,3175,3175,0
|
|
20240221,162900,35278580,3175,3175,3175,3175,0
|
|
20240221,162800,35278580,3175,3175,3175,3175,0
|
|
20240221,162700,35278580,3175,3175,3175,3175,0
|
|
20240221,162600,35278580,3175,3175,3175,3175,0
|
|
20240221,162500,35278580,3175,3175,3175,3175,0
|
|
20240221,162400,35278580,3175,3175,3175,3175,0
|
|
20240221,162300,35278580,3175,3175,3175,3175,0
|
|
20240221,162200,35278580,3175,3175,3175,3175,0
|
|
20240221,162100,35278580,3175,3175,3175,3175,0
|
|
20240221,162000,35278580,3175,3175,3175,3175,0
|
|
20240221,161900,35278580,3175,3175,3175,3175,0
|
|
20240221,161800,35278580,3175,3175,3175,3175,0
|
|
20240221,161700,35278580,3175,3175,3175,3175,0
|
|
20240221,161600,35278580,3175,3175,3175,3175,0
|
|
20240221,161500,35278580,3175,3175,3175,3175,391
|
|
20240221,161400,35278580,3175,3175,3175,3175,0
|
|
20240221,161300,35278580,3175,3175,3175,3175,0
|
|
20240221,161200,35278580,3175,3175,3175,3175,0
|
|
20240221,161100,35278580,3175,3175,3175,3175,0
|
|
20240221,161000,35278580,3175,3175,3175,3175,0
|
|
20240221,160900,35278580,3175,3175,3175,3175,0
|
|
20240221,160800,35278580,3175,3175,3175,3175,0
|
|
20240221,160700,35278580,3175,3175,3175,3175,0
|
|
20240221,160600,35278580,3175,3175,3175,3175,0
|
|
20240221,160500,35278580,3175,3175,3175,3175,0
|
|
20240221,160400,35278580,3175,3175,3175,3175,0
|
|
20240221,160300,35278580,3175,3175,3175,3175,0
|
|
20240221,160200,35278580,3175,3175,3175,3175,0
|
|
20240221,160100,35278580,3175,3175,3175,3175,0
|
|
20240221,160000,35278580,3175,3175,3175,3175,0
|
|
20240221,155900,35278580,3175,3175,3175,3175,0
|
|
20240221,155800,35278580,3175,3175,3175,3175,0
|
|
20240221,155700,35278580,3175,3175,3175,3175,0
|
|
20240221,155600,35278580,3175,3175,3175,3175,0
|
|
20240221,155500,35278580,3175,3175,3175,3175,0
|
|
20240221,155400,35278580,3175,3175,3175,3175,0
|
|
20240221,155300,35278580,3175,3175,3175,3175,0
|
|
20240221,155200,35278580,3175,3175,3175,3175,0
|
|
20240221,155100,35278580,3175,3175,3175,3175,0
|
|
20240221,155000,35278580,3175,3175,3175,3175,0
|
|
20240221,154900,35278580,3175,3175,3175,3175,0
|
|
20240221,154800,35278580,3175,3175,3175,3175,0
|
|
20240221,154700,35278580,3175,3175,3175,3175,0
|
|
20240221,154600,35278580,3175,3175,3175,3175,0
|
|
20240221,154500,35278580,3175,3175,3175,3175,391
|
|
20240221,154400,35278580,3175,3175,3175,3175,0
|
|
20240221,154300,35278580,3175,3175,3175,3175,0
|
|
20240221,154200,35278580,3175,3175,3175,3175,0
|
|
20240221,154100,35278580,3175,3175,3175,3175,0
|
|
20240221,154000,35278580,3175,3175,3175,3175,0
|
|
20240221,153900,35278580,3175,3175,3175,3175,0
|
|
20240221,153800,35278580,3175,3175,3175,3175,0
|
|
20240221,153700,35278580,3175,3175,3175,3175,0
|
|
20240221,153600,35278580,3175,3175,3175,3175,0
|
|
20240221,153500,35278580,3175,3175,3175,3175,0
|
|
20240221,153400,35278580,3175,3175,3175,3175,0
|
|
20240221,153300,35278580,3175,3175,3175,3175,0
|
|
20240221,153200,35278580,3175,3175,3175,3175,0
|
|
20240221,153100,35278580,3175,3175,3175,3175,0
|
|
20240221,153000,35278580,3175,3175,3175,3175,391
|
|
20240221,152900,34037155,3160,3160,3160,3160,0
|
|
20240221,152800,34037155,3160,3160,3160,3160,0
|
|
20240221,152700,34037155,3160,3160,3160,3160,0
|
|
20240221,152600,34037155,3160,3160,3160,3160,0
|
|
20240221,152500,34037155,3160,3160,3160,3160,0
|
|
20240221,152400,34037155,3160,3160,3160,3160,0
|
|
20240221,152300,34037155,3160,3160,3160,3160,0
|
|
20240221,152200,34037155,3160,3160,3160,3160,0
|
|
20240221,152100,34037155,3160,3160,3160,3160,0
|
|
20240221,152000,34037155,3160,3160,3160,3160,0
|
|
20240221,151900,34037155,3160,3160,3160,3160,1
|
|
20240221,151800,34033995,3160,3160,3160,3160,666
|
|
20240221,151700,31929435,3160,3160,3160,3160,0
|
|
20240221,151600,31929435,3160,3160,3160,3160,0
|
|
20240221,151500,31929435,3160,3160,3160,3160,0
|
|
20240221,151400,31929435,3160,3160,3160,3160,0
|
|
20240221,151300,31929435,3160,3160,3160,3160,0
|
|
20240221,151200,31929435,3160,3160,3160,3160,0
|
|
20240221,151100,31929435,3160,3160,3160,3160,0
|
|
20240221,151000,31929435,3160,3160,3160,3160,0
|
|
20240221,150900,31929435,3160,3160,3160,3160,0
|
|
20240221,150800,31929435,3160,3160,3160,3160,1
|
|
20240221,150700,31926275,3160,3160,3160,3160,2
|
|
20240221,150600,31919955,3165,3165,3165,3165,1402
|
|
20240221,150500,27482625,3165,3165,3165,3165,0
|
|
20240221,150400,27482625,3165,3165,3165,3165,0
|
|
20240221,150300,27482625,3165,3165,3165,3165,0
|
|
20240221,150200,27482625,3165,3165,3165,3165,0
|
|
20240221,150100,27482625,3165,3165,3165,3165,0
|
|
20240221,150000,27482625,3165,3165,3165,3165,0
|
|
20240221,145900,27482625,3165,3165,3165,3165,0
|
|
20240221,145800,27482625,3165,3180,3180,3165,2
|
|
20240221,145700,27476280,3170,3170,3170,3170,0
|
|
20240221,145600,27476280,3170,3170,3170,3170,0
|
|
20240221,145500,27476280,3170,3170,3170,3170,0
|
|
20240221,145400,27476280,3170,3170,3170,3170,0
|
|
20240221,145300,27476280,3170,3175,3175,3170,340
|
|
20240221,145200,26398445,3190,3190,3190,3190,94
|
|
20240221,145100,26098585,3190,3190,3190,3190,0
|
|
20240221,145000,26098585,3190,3190,3190,3190,1
|
|
20240221,144900,26095395,3170,3170,3170,3170,0
|
|
20240221,144800,26095395,3170,3170,3170,3170,0
|
|
20240221,144700,26095395,3170,3170,3170,3170,0
|
|
20240221,144600,26095395,3170,3190,3190,3170,27
|
|
20240221,144500,26009765,3190,3190,3190,3190,0
|
|
20240221,144400,26009765,3190,3190,3190,3190,0
|
|
20240221,144300,26009765,3190,3190,3190,3190,0
|
|
20240221,144200,26009765,3190,3190,3190,3190,0
|
|
20240221,144100,26009765,3190,3190,3190,3190,0
|
|
20240221,144000,26009765,3190,3190,3190,3190,2
|
|
20240221,143900,26003385,3190,3190,3190,3190,0
|
|
20240221,143800,26003385,3190,3180,3190,3180,131
|
|
20240221,143700,25586115,3170,3170,3170,3170,0
|
|
20240221,143600,25586115,3170,3170,3170,3170,0
|
|
20240221,143500,25586115,3170,3170,3170,3170,0
|
|
20240221,143400,25586115,3170,3170,3170,3170,0
|
|
20240221,143300,25586115,3170,3170,3170,3170,0
|
|
20240221,143200,25586115,3170,3170,3170,3170,0
|
|
20240221,143100,25586115,3170,3170,3170,3170,7
|
|
20240221,143000,25563925,3175,3175,3175,3175,0
|
|
20240221,142900,25563925,3175,3175,3175,3175,6
|
|
20240221,142800,25544875,3175,3175,3175,3175,0
|
|
20240221,142700,25544875,3175,3175,3175,3175,0
|
|
20240221,142600,25544875,3175,3175,3175,3175,0
|
|
20240221,142500,25544875,3175,3175,3175,3175,0
|
|
20240221,142400,25544875,3175,3175,3175,3175,101
|
|
20240221,142300,25224200,3175,3175,3175,3175,0
|
|
20240221,142200,25224200,3175,3175,3175,3175,0
|
|
20240221,142100,25224200,3175,3190,3190,3175,42
|
|
20240221,142000,25090805,3190,3190,3190,3190,161
|
|
20240221,141900,24577215,3190,3190,3190,3190,0
|
|
20240221,141800,24577215,3190,3190,3190,3190,0
|
|
20240221,141700,24577215,3190,3190,3190,3190,0
|
|
20240221,141600,24577215,3190,3190,3190,3190,0
|
|
20240221,141500,24577215,3190,3185,3190,3185,1018
|
|
20240221,141400,21332895,3185,3185,3185,3185,0
|
|
20240221,141300,21332895,3185,3185,3185,3185,0
|
|
20240221,141200,21332895,3185,3185,3185,3185,0
|
|
20240221,141100,21332895,3185,3185,3185,3185,0
|
|
20240221,141000,21332895,3185,3185,3185,3185,0
|
|
20240221,140900,21332895,3185,3185,3185,3185,0
|
|
20240221,140800,21332895,3185,3185,3185,3185,0
|
|
20240221,140700,21332895,3185,3180,3185,3180,18
|
|
20240221,140600,21275605,3175,3175,3175,3175,10
|
|
20240221,140500,21243855,3170,3170,3170,3170,0
|
|
20240221,140400,21243855,3170,3170,3170,3170,0
|
|
20240221,140300,21243855,3170,3170,3170,3170,0
|
|
20240221,140200,21243855,3170,3170,3170,3170,0
|
|
20240221,140100,21243855,3170,3170,3170,3170,0
|
|
20240221,140000,21243855,3170,3170,3170,3170,0
|
|
20240221,135900,21243855,3170,3170,3170,3170,210
|
|
20240221,135800,20578155,3170,3170,3170,3170,0
|
|
20240221,135700,20578155,3170,3170,3170,3170,10
|
|
20240221,135600,20546455,3170,3170,3170,3170,8
|
|
20240221,135500,20521095,3175,3175,3175,3175,0
|
|
20240221,135400,20521095,3175,3175,3175,3175,0
|
|
20240221,135300,20521095,3175,3175,3175,3175,0
|
|
20240221,135200,20521095,3175,3175,3175,3175,5
|
|
20240221,135100,20505220,3175,3175,3175,3175,15
|
|
20240221,135000,20457595,3175,3175,3175,3175,10
|
|
20240221,134900,20425845,3175,3175,3175,3175,37
|
|
20240221,134800,20308370,3175,3175,3175,3175,0
|
|
20240221,134700,20308370,3175,3175,3175,3175,5
|
|
20240221,134600,20292495,3175,3175,3175,3175,10
|
|
20240221,134500,20260745,3175,3175,3175,3175,0
|
|
20240221,134400,20260745,3175,3175,3175,3175,10
|
|
20240221,134300,20228995,3175,3175,3175,3175,3
|
|
20240221,134200,20219470,3175,3175,3175,3175,3
|
|
20240221,134100,20209945,3170,3170,3170,3170,324
|
|
20240221,134000,19182865,3170,3170,3170,3170,0
|
|
20240221,133900,19182865,3170,3170,3170,3170,0
|
|
20240221,133800,19182865,3170,3170,3170,3170,0
|
|
20240221,133700,19182865,3170,3170,3170,3170,0
|
|
20240221,133600,19182865,3170,3170,3170,3170,0
|
|
20240221,133500,19182865,3170,3170,3170,3170,0
|
|
20240221,133400,19182865,3170,3170,3170,3170,0
|
|
20240221,133300,19182865,3170,3170,3170,3170,1
|
|
20240221,133200,19179695,3170,3170,3170,3170,0
|
|
20240221,133100,19179695,3170,3170,3170,3170,0
|
|
20240221,133000,19179695,3170,3170,3170,3170,0
|
|
20240221,132900,19179695,3170,3170,3170,3170,0
|
|
20240221,132800,19179695,3170,3170,3170,3170,0
|
|
20240221,132700,19179695,3170,3170,3170,3170,0
|
|
20240221,132600,19179695,3170,3170,3170,3170,0
|
|
20240221,132500,19179695,3170,3170,3170,3170,0
|
|
20240221,132400,19179695,3170,3170,3170,3170,0
|
|
20240221,132300,19179695,3170,3170,3170,3170,0
|
|
20240221,132200,19179695,3170,3170,3170,3170,0
|
|
20240221,132100,19179695,3170,3170,3170,3170,0
|
|
20240221,132000,19179695,3170,3170,3170,3170,0
|
|
20240221,131900,19179695,3170,3170,3170,3170,0
|
|
20240221,131800,19179695,3170,3170,3170,3170,0
|
|
20240221,131700,19179695,3170,3170,3170,3170,0
|
|
20240221,131600,19179695,3170,3170,3170,3170,0
|
|
20240221,131500,19179695,3170,3170,3170,3170,0
|
|
20240221,131400,19179695,3170,3170,3170,3170,0
|
|
20240221,131300,19179695,3170,3170,3170,3170,1
|
|
20240221,131200,19176525,3170,3170,3170,3170,0
|
|
20240221,131100,19176525,3170,3170,3170,3170,0
|
|
20240221,131000,19176525,3170,3170,3170,3170,1
|
|
20240221,130900,19173355,3165,3165,3165,3165,0
|
|
20240221,130800,19173355,3165,3165,3165,3165,0
|
|
20240221,130700,19173355,3165,3165,3165,3165,0
|
|
20240221,130600,19173355,3165,3165,3165,3165,852
|
|
20240221,130500,16476775,3170,3170,3170,3170,0
|
|
20240221,130400,16476775,3170,3170,3170,3170,0
|
|
20240221,130300,16476775,3170,3170,3170,3170,0
|
|
20240221,130200,16476775,3170,3170,3170,3170,0
|
|
20240221,130100,16476775,3170,3170,3170,3170,0
|
|
20240221,130000,16476775,3170,3170,3170,3170,0
|
|
20240221,125900,16476775,3170,3170,3170,3170,0
|
|
20240221,125800,16476775,3170,3170,3170,3170,0
|
|
20240221,125700,16476775,3170,3170,3170,3170,0
|
|
20240221,125600,16476775,3170,3170,3170,3170,0
|
|
20240221,125500,16476775,3170,3170,3170,3170,0
|
|
20240221,125400,16476775,3170,3170,3170,3170,0
|
|
20240221,125300,16476775,3170,3170,3170,3170,0
|
|
20240221,125200,16476775,3170,3170,3170,3170,0
|
|
20240221,125100,16476775,3170,3170,3170,3170,0
|
|
20240221,125000,16476775,3170,3170,3170,3170,0
|
|
20240221,124900,16476775,3170,3170,3170,3170,0
|
|
20240221,124800,16476775,3170,3170,3170,3170,0
|
|
20240221,124700,16476775,3170,3170,3170,3170,0
|
|
20240221,124600,16476775,3170,3170,3170,3170,0
|
|
20240221,124500,16476775,3170,3170,3170,3170,0
|
|
20240221,124400,16476775,3170,3170,3170,3170,4
|
|
20240221,124300,16464095,3175,3175,3175,3175,0
|
|
20240221,124200,16464095,3175,3175,3175,3175,0
|
|
20240221,124100,16464095,3175,3175,3175,3175,0
|
|
20240221,124000,16464095,3175,3175,3175,3175,0
|
|
20240221,123900,16464095,3175,3175,3175,3175,4
|
|
20240221,123800,16451395,3180,3180,3180,3180,0
|
|
20240221,123700,16451395,3180,3180,3180,3180,2
|
|
20240221,123600,16445035,3185,3185,3185,3185,0
|
|
20240221,123500,16445035,3185,3185,3185,3185,1
|
|
20240221,123400,16441850,3185,3185,3185,3185,0
|
|
20240221,123300,16441850,3185,3185,3185,3185,3
|
|
20240221,123200,16432295,3185,3185,3185,3185,0
|
|
20240221,123100,16432295,3185,3185,3185,3185,0
|
|
20240221,123000,16432295,3185,3185,3185,3185,0
|
|
20240221,122900,16432295,3185,3185,3185,3185,0
|
|
20240221,122800,16432295,3185,3185,3185,3185,0
|
|
20240221,122700,16432295,3185,3185,3185,3185,0
|
|
20240221,122600,16432295,3185,3185,3185,3185,0
|
|
20240221,122500,16432295,3185,3185,3185,3185,0
|
|
20240221,122400,16432295,3185,3185,3185,3185,0
|
|
20240221,122300,16432295,3185,3185,3185,3185,0
|
|
20240221,122200,16432295,3185,3185,3185,3185,0
|
|
20240221,122100,16432295,3185,3185,3185,3185,0
|
|
20240221,122000,16432295,3185,3185,3185,3185,0
|
|
20240221,121900,16432295,3185,3185,3185,3185,0
|
|
20240221,121800,16432295,3185,3185,3185,3185,0
|
|
20240221,121700,16432295,3185,3185,3185,3185,0
|
|
20240221,121600,16432295,3185,3185,3185,3185,0
|
|
20240221,121500,16432295,3185,3185,3185,3185,0
|
|
20240221,121400,16432295,3185,3185,3185,3185,0
|
|
20240221,121300,16432295,3185,3185,3185,3185,0
|
|
20240221,121200,16432295,3185,3185,3185,3185,0
|
|
20240221,121100,16432295,3185,3185,3185,3185,10
|
|
20240221,121000,16400445,3185,3185,3185,3185,20
|
|
20240221,120900,16336745,3185,3185,3185,3185,0
|
|
20240221,120800,16336745,3185,3185,3185,3185,0
|
|
20240221,120700,16336745,3185,3185,3185,3185,0
|
|
20240221,120600,16336745,3185,3185,3185,3185,0
|
|
20240221,120500,16336745,3185,3185,3185,3185,0
|
|
20240221,120400,16336745,3185,3185,3185,3185,0
|
|
20240221,120300,16336745,3185,3185,3185,3185,0
|
|
20240221,120200,16336745,3185,3185,3185,3185,0
|
|
20240221,120100,16336745,3185,3185,3185,3185,3
|
|
20240221,120000,16327190,3185,3185,3185,3185,0
|
|
20240221,115900,16327190,3185,3185,3185,3185,0
|
|
20240221,115800,16327190,3185,3185,3185,3185,0
|
|
20240221,115700,16327190,3185,3185,3185,3185,0
|
|
20240221,115600,16327190,3185,3185,3185,3185,0
|
|
20240221,115500,16327190,3185,3185,3185,3185,0
|
|
20240221,115400,16327190,3185,3185,3185,3185,0
|
|
20240221,115300,16327190,3185,3185,3185,3185,0
|
|
20240221,115200,16327190,3185,3170,3185,3170,3
|
|
20240221,115100,16317650,3185,3185,3185,3185,4
|
|
20240221,115000,16304910,3160,3160,3160,3160,0
|
|
20240221,114900,16304910,3160,3160,3160,3160,7
|
|
20240221,114800,16282790,3185,3185,3185,3185,0
|
|
20240221,114700,16282790,3185,3185,3185,3185,0
|
|
20240221,114600,16282790,3185,3185,3185,3185,0
|
|
20240221,114500,16282790,3185,3185,3185,3185,7
|
|
20240221,114400,16260495,3185,3185,3185,3185,0
|
|
20240221,114300,16260495,3185,3185,3185,3185,1
|
|
20240221,114200,16257310,3185,3185,3185,3185,3
|
|
20240221,114100,16247755,3185,3185,3185,3185,0
|
|
20240221,114000,16247755,3185,3185,3185,3185,6
|
|
20240221,113900,16228645,3185,3185,3185,3185,0
|
|
20240221,113800,16228645,3185,3185,3185,3185,0
|
|
20240221,113700,16228645,3185,3185,3185,3185,0
|
|
20240221,113600,16228645,3185,3185,3185,3185,0
|
|
20240221,113500,16228645,3185,3185,3185,3185,0
|
|
20240221,113400,16228645,3185,3185,3185,3185,0
|
|
20240221,113300,16228645,3185,3185,3185,3185,0
|
|
20240221,113200,16228645,3185,3185,3185,3185,0
|
|
20240221,113100,16228645,3185,3185,3185,3185,0
|
|
20240221,113000,16228645,3185,3185,3185,3185,0
|
|
20240221,112900,16228645,3185,3185,3185,3185,0
|
|
20240221,112800,16228645,3185,3185,3185,3185,0
|
|
20240221,112700,16228645,3185,3185,3185,3185,0
|
|
20240221,112600,16228645,3185,3185,3185,3185,0
|
|
20240221,112500,16228645,3185,3170,3185,3170,27
|
|
20240221,112400,16142770,3160,3160,3160,3160,0
|
|
20240221,112300,16142770,3160,3160,3160,3160,0
|
|
20240221,112200,16142770,3160,3160,3160,3160,0
|
|
20240221,112100,16142770,3160,3160,3160,3160,0
|
|
20240221,112000,16142770,3160,3160,3160,3160,0
|
|
20240221,111900,16142770,3160,3160,3160,3160,0
|
|
20240221,111800,16142770,3160,3160,3160,3160,57
|
|
20240221,111700,15962650,3160,3160,3160,3160,0
|
|
20240221,111600,15962650,3160,3160,3160,3160,0
|
|
20240221,111500,15962650,3160,3160,3160,3160,630
|
|
20240221,111400,13971850,3160,3160,3160,3160,511
|
|
20240221,111300,12357090,3160,3160,3160,3160,0
|
|
20240221,111200,12357090,3160,3160,3160,3160,0
|
|
20240221,111100,12357090,3160,3160,3160,3160,0
|
|
20240221,111000,12357090,3160,3160,3160,3160,0
|
|
20240221,110900,12357090,3160,3165,3165,3160,86
|
|
20240221,110800,12085175,3175,3175,3175,3175,0
|
|
20240221,110700,12085175,3175,3175,3175,3175,0
|
|
20240221,110600,12085175,3175,3175,3175,3175,0
|
|
20240221,110500,12085175,3175,3175,3175,3175,0
|
|
20240221,110400,12085175,3175,3175,3175,3175,0
|
|
20240221,110300,12085175,3175,3175,3175,3175,18
|
|
20240221,110200,12028025,3175,3175,3175,3175,0
|
|
20240221,110100,12028025,3175,3175,3175,3175,0
|
|
20240221,110000,12028025,3175,3175,3175,3175,0
|
|
20240221,105900,12028025,3175,3175,3175,3175,0
|
|
20240221,105800,12028025,3175,3175,3175,3175,0
|
|
20240221,105700,12028025,3175,3175,3175,3175,0
|
|
20240221,105600,12028025,3175,3175,3175,3175,379
|
|
20240221,105500,10824700,3175,3175,3175,3175,1
|
|
20240221,105400,10821525,3180,3180,3180,3180,0
|
|
20240221,105300,10821525,3180,3180,3180,3180,0
|
|
20240221,105200,10821525,3180,3180,3180,3180,6
|
|
20240221,105100,10802445,3175,3180,3180,3175,210
|
|
20240221,105000,10135680,3180,3180,3180,3180,2
|
|
20240221,104900,10129320,3180,3180,3180,3180,4
|
|
20240221,104800,10116600,3180,3180,3180,3180,1
|
|
20240221,104700,10113420,3180,3180,3180,3180,0
|
|
20240221,104600,10113420,3180,3180,3180,3180,1
|
|
20240221,104500,10110240,3175,3175,3175,3175,230
|
|
20240221,104400,9379990,3175,3175,3175,3175,0
|
|
20240221,104300,9379990,3175,3175,3175,3175,0
|
|
20240221,104200,9379990,3175,3175,3175,3175,0
|
|
20240221,104100,9379990,3175,3175,3175,3175,12
|
|
20240221,104000,9341890,3185,3185,3185,3185,0
|
|
20240221,103900,9341890,3185,3185,3185,3185,0
|
|
20240221,103800,9341890,3185,3185,3185,3185,0
|
|
20240221,103700,9341890,3185,3185,3185,3185,0
|
|
20240221,103600,9341890,3185,3185,3185,3185,0
|
|
20240221,103500,9341890,3185,3185,3185,3185,0
|
|
20240221,103400,9341890,3185,3185,3185,3185,0
|
|
20240221,103300,9341890,3185,3185,3185,3185,0
|
|
20240221,103200,9341890,3185,3185,3185,3185,100
|
|
20240221,103100,9023390,3185,3185,3185,3185,0
|
|
20240221,103000,9023390,3185,3185,3185,3185,0
|
|
20240221,102900,9023390,3185,3185,3185,3185,0
|
|
20240221,102800,9023390,3185,3185,3185,3185,0
|
|
20240221,102700,9023390,3185,3185,3185,3185,0
|
|
20240221,102600,9023390,3185,3185,3185,3185,0
|
|
20240221,102500,9023390,3185,3185,3185,3185,40
|
|
20240221,102400,8895990,3175,3175,3175,3175,0
|
|
20240221,102300,8895990,3175,3175,3175,3175,0
|
|
20240221,102200,8895990,3175,3175,3175,3175,0
|
|
20240221,102100,8895990,3175,3175,3175,3175,0
|
|
20240221,102000,8895990,3175,3175,3175,3175,0
|
|
20240221,101900,8895990,3175,3175,3175,3175,0
|
|
20240221,101800,8895990,3175,3175,3175,3175,0
|
|
20240221,101700,8895990,3175,3175,3175,3175,0
|
|
20240221,101600,8895990,3175,3175,3175,3175,0
|
|
20240221,101500,8895990,3175,3175,3175,3175,0
|
|
20240221,101400,8895990,3175,3175,3175,3175,0
|
|
20240221,101300,8895990,3175,3175,3175,3175,0
|
|
20240221,101200,8895990,3175,3175,3175,3175,0
|
|
20240221,101100,8895990,3175,3175,3175,3175,0
|
|
20240221,101000,8895990,3175,3175,3175,3175,0
|
|
20240221,100900,8895990,3175,3175,3175,3175,150
|
|
20240221,100800,8419740,3180,3180,3180,3180,5
|
|
20240221,100700,8403840,3175,3175,3175,3175,0
|
|
20240221,100600,8403840,3175,3175,3175,3175,450
|
|
20240221,100500,6975090,3175,3175,3175,3175,0
|
|
20240221,100400,6975090,3175,3185,3185,3175,10
|
|
20240221,100300,6943290,3185,3185,3185,3185,0
|
|
20240221,100200,6943290,3185,3185,3185,3185,0
|
|
20240221,100100,6943290,3185,3185,3185,3185,0
|
|
20240221,100000,6943290,3185,3185,3185,3185,20
|
|
20240221,095900,6879590,3185,3185,3185,3185,0
|
|
20240221,095800,6879590,3185,3185,3185,3185,7
|
|
20240221,095700,6857295,3185,3185,3185,3185,0
|
|
20240221,095600,6857295,3185,3185,3185,3185,0
|
|
20240221,095500,6857295,3185,3185,3185,3185,0
|
|
20240221,095400,6857295,3185,3185,3185,3185,0
|
|
20240221,095300,6857295,3185,3185,3185,3185,0
|
|
20240221,095200,6857295,3185,3185,3185,3185,0
|
|
20240221,095100,6857295,3185,3185,3185,3185,0
|
|
20240221,095000,6857295,3185,3185,3185,3185,0
|
|
20240221,094900,6857295,3185,3185,3185,3185,0
|
|
20240221,094800,6857295,3185,3185,3185,3185,1
|
|
20240221,094700,6854110,3185,3185,3185,3185,0
|
|
20240221,094600,6854110,3185,3185,3185,3185,0
|
|
20240221,094500,6854110,3185,3185,3185,3185,0
|
|
20240221,094400,6854110,3185,3185,3185,3185,0
|
|
20240221,094300,6854110,3185,3185,3185,3185,0
|
|
20240221,094200,6854110,3185,3185,3185,3185,1
|
|
20240221,094100,6850925,3185,3185,3185,3185,0
|
|
20240221,094000,6850925,3185,3185,3185,3185,1
|
|
20240221,093900,6847740,3185,3185,3185,3185,3
|
|
20240221,093800,6838185,3175,3175,3175,3175,125
|
|
20240221,093700,6441310,3180,3180,3180,3180,53
|
|
20240221,093600,6272770,3180,3180,3180,3180,4
|
|
20240221,093500,6260050,3180,3180,3180,3180,190
|
|
20240221,093400,5655850,3180,3180,3180,3180,10
|
|
20240221,093300,5624050,3180,3180,3180,3180,0
|
|
20240221,093200,5624050,3180,3180,3180,3180,161
|
|
20240221,093100,5112070,3190,3190,3190,3190,0
|
|
20240221,093000,5112070,3190,3190,3190,3190,10
|
|
20240221,092900,5080170,3190,3190,3190,3190,1
|
|
20240221,092800,5076980,3190,3190,3190,3190,0
|
|
20240221,092700,5076980,3190,3190,3190,3190,3
|
|
20240221,092600,5067410,3190,3190,3190,3190,0
|
|
20240221,092500,5067410,3190,3190,3190,3190,0
|
|
20240221,092400,5067410,3190,3190,3190,3190,0
|
|
20240221,092300,5067410,3190,3190,3190,3190,3
|
|
20240221,092200,5057840,3190,3190,3190,3190,2
|
|
20240221,092100,5051460,3190,3180,3190,3180,6
|
|
20240221,092000,5032330,3190,3190,3190,3190,4
|
|
20240221,091900,5019570,3190,3190,3190,3190,4
|
|
20240221,091800,5006810,3190,3190,3190,3190,4
|
|
20240221,091700,4994050,3190,3190,3190,3190,0
|
|
20240221,091600,4994050,3190,3190,3190,3190,3
|
|
20240221,091500,4984480,3190,3180,3190,3180,93
|
|
20240221,091400,4688135,3180,3180,3180,3180,2
|
|
20240221,091300,4681775,3190,3190,3190,3190,0
|
|
20240221,091200,4681775,3190,3190,3190,3190,10
|
|
20240221,091100,4649875,3190,3185,3190,3185,138
|
|
20240221,091000,4210260,3185,3180,3185,3175,81
|
|
20240221,090900,3952730,3190,3190,3190,3190,2
|
|
20240221,090800,3946350,3185,3185,3185,3185,180
|
|
20240221,090700,3373050,3185,3185,3185,3185,34
|
|
20240221,090600,3264760,3185,3180,3185,3180,108
|
|
20240221,090500,2921290,3185,3185,3185,3185,4
|
|
20240221,090400,2908550,3185,3185,3185,3185,1
|
|
20240221,090300,2905365,3180,3180,3180,3180,2
|
|
20240221,090200,2899005,3180,3180,3180,3180,46
|
|
20240221,090100,2752725,3175,3175,3175,3175,838
|
|
20240221,090000,92075,3175,3175,3175,3175,29
|